かどや製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 1,300 | 1,390 | 1,300 | 1,390 | -10 | -0.7% | 400 |
| 2008/10/03 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2008/10/02 | 1,502 | 1,502 | 1,400 | 1,400 | - | - | 1,700 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 1,503 | 1,504 | 1,455 | 1,495 | -10 | -0.7% | 500 |
| 2008/09/29 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 500 |
| 2008/09/26 | 1,510 | 1,510 | 1,500 | 1,500 | +10 | +0.7% | 500 |
| 2008/09/25 | 1,450 | 1,490 | 1,450 | 1,490 | -10 | -0.7% | 300 |
| 2008/09/24 | 1,490 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 700 |
| 2008/09/22 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2008/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/18 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 100 |
| 2008/09/17 | 1,450 | 1,450 | 1,450 | 1,450 | -55 | -3.7% | 500 |
| 2008/09/16 | 1,450 | 1,505 | 1,450 | 1,505 | -10 | -0.7% | 900 |
| 2008/09/12 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 100 |
| 2008/09/11 | 1,515 | 1,515 | 1,515 | 1,515 | +5 | +0.3% | 200 |
| 2008/09/10 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 2,000 |
| 2008/09/09 | 1,500 | 1,510 | 1,500 | 1,510 | -4 | -0.3% | 200 |
| 2008/09/08 | 1,515 | 1,515 | 1,514 | 1,514 | ±0 | ±0% | 300 |
| 2008/09/05 | 1,490 | 1,514 | 1,490 | 1,514 | - | - | 300 |
| 2008/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/03 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2008/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/01 | 1,535 | 1,535 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2008/08/29 | 1,520 | 1,520 | 1,510 | 1,510 | - | - | 200 |
| 2008/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/27 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 1,700 |
| 2008/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 500 |
| 2008/08/25 | 1,519 | 1,520 | 1,519 | 1,520 | ±0 | ±0% | 1,500 |
| 2008/08/22 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,500 |
| 2008/08/21 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2008/08/20 | 1,520 | 1,520 | 1,520 | 1,520 | -9 | -0.6% | 100 |
| 2008/08/19 | 1,529 | 1,529 | 1,529 | 1,529 | +9 | +0.6% | 100 |
| 2008/08/18 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 1,300 |
| 2008/08/15 | 1,500 | 1,510 | 1,500 | 1,510 | +11 | +0.7% | 300 |
| 2008/08/14 | 1,500 | 1,500 | 1,499 | 1,499 | -11 | -0.7% | 400 |
| 2008/08/13 | 1,500 | 1,510 | 1,500 | 1,510 | +2 | +0.1% | 400 |
| 2008/08/12 | 1,508 | 1,508 | 1,508 | 1,508 | -11 | -0.7% | 100 |
| 2008/08/11 | 1,505 | 1,519 | 1,505 | 1,519 | -16 | -1% | 800 |
| 2008/08/08 | 1,500 | 1,535 | 1,500 | 1,535 | +40 | +2.7% | 1,300 |
| 2008/08/07 | 1,490 | 1,495 | 1,490 | 1,495 | - | - | 1,000 |
| 2008/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/05 | 1,515 | 1,515 | 1,470 | 1,490 | -25 | -1.7% | 800 |
| 2008/08/04 | 1,514 | 1,515 | 1,514 | 1,515 | ±0 | ±0% | 200 |
| 2008/08/01 | 1,515 | 1,515 | 1,511 | 1,515 | +3 | +0.2% | 800 |
| 2008/07/31 | 1,512 | 1,514 | 1,512 | 1,512 | +3 | +0.2% | 600 |
| 2008/07/30 | 1,500 | 1,509 | 1,500 | 1,509 | +5 | +0.3% | 1,100 |
| 2008/07/29 | 1,470 | 1,504 | 1,470 | 1,504 | -1 | -0.1% | 1,000 |
| 2008/07/28 | 1,510 | 1,510 | 1,500 | 1,505 | +25 | +1.7% | 2,700 |
| 2008/07/25 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
3951～
4000
件表示中 / 6843件
類似銘柄と比較する
現在ご覧いただいている「かどや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| かどや | 357,500円 | +7.9% | -23.7% | 2.38% | 16.45倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 276,200円 | +1.2% | -1.5% | 3.08% | 18.90倍 | 1.50倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| オカムラ食品 | 418,000円 | +10.6% | +0.6% | 0.91% | 16.19倍 | 2.39倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 名糖産 | 193,600円 | +14.8% | +67.8% | 1.70% | 7.45倍 | 0.61倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| ヨシムラフード | 138,000円 | +16.9% | -12.5% | 0.00% | 29.56倍 | 3.27倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
